Hillcon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 296.00 | 298.00 | 294.00 | 296.00 | 296.00 | 789,300 |
| 2025-05-07 | 296.00 | 300.00 | 294.00 | 296.00 | 296.00 | 70,099,900 |
| 2025-05-06 | 298.00 | 300.00 | 296.00 | 296.00 | 296.00 | 4,989,800 |
| 2025-05-05 | 308.00 | 310.00 | 292.00 | 296.00 | 296.00 | 71,481,700 |
| 2025-05-02 | 318.00 | 318.00 | 308.00 | 308.00 | 308.00 | 2,270,900 |
| 2025-04-30 | 318.00 | 320.00 | 316.00 | 318.00 | 318.00 | 62,870,100 |
| 2025-04-29 | 316.00 | 324.00 | 316.00 | 318.00 | 318.00 | 3,323,900 |
| 2025-04-28 | 316.00 | 320.00 | 314.00 | 316.00 | 316.00 | 65,116,700 |
| 2025-04-25 | 316.00 | 318.00 | 314.00 | 314.00 | 314.00 | 2,587,300 |
| 2025-04-24 | 316.00 | 318.00 | 312.00 | 314.00 | 314.00 | 64,304,900 |
| 2025-04-23 | 312.00 | 320.00 | 310.00 | 316.00 | 316.00 | 1,627,200 |
| 2025-04-22 | 310.00 | 314.00 | 310.00 | 312.00 | 312.00 | 65,624,900 |
| 2025-04-21 | 314.00 | 316.00 | 310.00 | 310.00 | 310.00 | 3,015,700 |
| 2025-04-17 | 318.00 | 318.00 | 312.00 | 312.00 | 312.00 | 65,546,700 |
| 2025-04-16 | 324.00 | 324.00 | 316.00 | 318.00 | 318.00 | 906,100 |
| 2025-04-15 | 324.00 | 328.00 | 322.00 | 324.00 | 324.00 | 63,927,700 |
| 2025-04-14 | 330.00 | 332.00 | 322.00 | 322.00 | 322.00 | 2,559,500 |
| 2025-04-11 | 322.00 | 330.00 | 308.00 | 330.00 | 330.00 | 32,269,300 |
| 2025-04-10 | 320.00 | 324.00 | 318.00 | 320.00 | 320.00 | 1,279,500 |
| 2025-04-09 | 322.00 | 332.00 | 320.00 | 320.00 | 320.00 | 22,183,800 |
| 2025-04-08 | 330.00 | 330.00 | 302.00 | 320.00 | 320.00 | 1,923,400 |
| 2025-03-27 | 330.00 | 354.00 | 322.00 | 332.00 | 332.00 | 36,687,200 |
| 2025-03-26 | 308.00 | 360.00 | 306.00 | 330.00 | 330.00 | 16,304,000 |
| 2025-03-25 | 308.00 | 312.00 | 302.00 | 306.00 | 306.00 | 31,529,500 |
| 2025-03-24 | 332.00 | 340.00 | 302.00 | 306.00 | 306.00 | 6,241,600 |
| 2025-03-21 | 302.00 | 376.00 | 292.00 | 332.00 | 332.00 | 47,732,900 |
| 2025-03-20 | 302.00 | 304.00 | 300.00 | 302.00 | 302.00 | 583,300 |
| 2025-03-19 | 310.00 | 312.00 | 302.00 | 302.00 | 302.00 | 4,110,900 |
| 2025-03-18 | 328.00 | 336.00 | 298.00 | 310.00 | 310.00 | 12,662,200 |
| 2025-03-17 | 364.00 | 366.00 | 328.00 | 328.00 | 328.00 | 22,996,000 |
| 2025-03-14 | 394.00 | 394.00 | 364.00 | 364.00 | 364.00 | 4,341,500 |
| 2025-03-13 | 2,010.00 | 2,020.00 | 1,955.00 | 1,965.00 | 393.00 | 25,980,500 |
| 2025-03-12 | 2,010.00 | 2,010.00 | 1,990.00 | 2,000.00 | 400.00 | 2,922,000 |
| 2025-03-11 | 2,000.00 | 2,000.00 | 1,985.00 | 2,000.00 | 400.00 | 22,863,000 |
| 2025-03-10 | 2,060.00 | 2,080.00 | 2,000.00 | 2,000.00 | 400.00 | 8,728,500 |
| 2025-03-07 | 2,070.00 | 2,080.00 | 1,995.00 | 2,060.00 | 412.00 | 29,545,500 |
| 2025-03-06 | 2,110.00 | 2,130.00 | 2,060.00 | 2,070.00 | 414.00 | 8,903,000 |
| 2025-03-05 | 2,100.00 | 2,120.00 | 2,090.00 | 2,100.00 | 420.00 | 21,022,500 |
| 2025-03-04 | 2,100.00 | 2,130.00 | 2,080.00 | 2,100.00 | 420.00 | 5,983,500 |
| 2025-03-03 | 2,010.00 | 2,100.00 | 1,975.00 | 2,100.00 | 420.00 | 28,322,500 |
| 2025-02-28 | 2,050.00 | 2,060.00 | 1,540.00 | 2,010.00 | 402.00 | 11,729,500 |
| 2025-02-27 | 2,050.00 | 2,070.00 | 2,050.00 | 2,050.00 | 410.00 | 25,037,500 |
| 2025-02-26 | 2,110.00 | 2,110.00 | 2,030.00 | 2,050.00 | 410.00 | 3,657,500 |
| 2025-02-25 | 2,160.00 | 2,160.00 | 2,100.00 | 2,100.00 | 420.00 | 29,129,000 |
| 2025-02-24 | 2,160.00 | 2,170.00 | 2,150.00 | 2,160.00 | 432.00 | 4,308,000 |
| 2025-02-21 | 2,160.00 | 2,170.00 | 2,150.00 | 2,160.00 | 432.00 | 23,415,500 |
| 2025-02-20 | 2,160.00 | 2,170.00 | 2,160.00 | 2,160.00 | 432.00 | 3,945,000 |
| 2025-02-19 | 2,160.00 | 2,170.00 | 2,140.00 | 2,160.00 | 432.00 | 23,602,500 |
| 2025-02-18 | 2,170.00 | 2,190.00 | 2,160.00 | 2,160.00 | 432.00 | 3,499,500 |
| 2025-02-17 | 2,170.00 | 2,190.00 | 2,170.00 | 2,170.00 | 434.00 | 23,132,000 |
| 2025-02-14 | 2,150.00 | 2,190.00 | 2,140.00 | 2,170.00 | 434.00 | 5,308,500 |
| 2025-02-13 | 2,100.00 | 2,160.00 | 2,100.00 | 2,150.00 | 430.00 | 23,793,500 |
| 2025-02-12 | 2,100.00 | 2,100.00 | 2,090.00 | 2,100.00 | 420.00 | 4,580,500 |
| 2025-02-11 | 2,100.00 | 2,110.00 | 2,090.00 | 2,100.00 | 420.00 | 24,328,000 |
| 2025-02-10 | 2,100.00 | 2,110.00 | 2,080.00 | 2,100.00 | 420.00 | 3,379,000 |
| 2025-02-07 | 2,080.00 | 2,100.00 | 2,060.00 | 2,100.00 | 420.00 | 24,692,000 |
| 2025-02-06 | 2,110.00 | 2,110.00 | 2,080.00 | 2,080.00 | 416.00 | 2,901,500 |
| 2025-02-05 | 2,100.00 | 2,110.00 | 2,100.00 | 2,100.00 | 420.00 | 24,100,500 |
| 2025-02-04 | 2,110.00 | 2,110.00 | 2,090.00 | 2,100.00 | 420.00 | 1,798,000 |
| 2025-02-03 | 2,100.00 | 2,110.00 | 2,090.00 | 2,100.00 | 420.00 | 24,293,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-21 | 35.0000 IDR |
| 2023-06-23 | 30.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.